Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 8,350.8 | 8,416.05 | 8,283.4 | 8,308 | 8,308 | -15.65 (-0.19%) | 219 |
10 Apr 2024 | INR | 8,335.2 | 8,450 | 8,306 | 8,323.65 | 8,323.65 | +4.5 (+0.05%) | 369 |
9 Apr 2024 | INR | 8,375.95 | 8,382.1 | 8,302.5 | 8,319.15 | 8,319.15 | +1.1 (+0.01%) | 74 |
8 Apr 2024 | INR | 8,372.75 | 8,401 | 8,301 | 8,318.05 | 8,318.05 | -28.95 (-0.35%) | 285 |
5 Apr 2024 | INR | 8,314.9 | 8,484.65 | 8,301 | 8,347 | 8,347 | +32.1 (+0.39%) | 375 |
4 Apr 2024 | INR | 8,340 | 8,480.3 | 8,159.8 | 8,314.9 | 8,314.9 | -61.95 (-0.74%) | 837 |
3 Apr 2024 | INR | 8,400.1 | 8,487.75 | 8,342.2 | 8,376.85 | 8,376.85 | +42.05 (+0.50%) | 240 |
2 Apr 2024 | INR | 8,353 | 8,459.65 | 8,316.15 | 8,334.8 | 8,334.8 | -23.35 (-0.28%) | 350 |
1 Apr 2024 | INR | 8,250 | 8,367.65 | 8,226 | 8,358.15 | 8,358.15 | +198.65 (+2.43%) | 357 |
28 Mar 2024 | INR | 8,152 | 8,201.7 | 8,104.15 | 8,159.5 | 8,159.5 | +51.75 (+0.64%) | 1,643 |
27 Mar 2024 | INR | 8,090.05 | 8,213 | 8,080 | 8,107.75 | 8,107.75 | -6 (-0.07%) | 202,756 |
26 Mar 2024 | INR | 8,077.7 | 8,176.6 | 8,043.25 | 8,113.75 | 8,113.75 | +60.95 (+0.76%) | 1,220 |
22 Mar 2024 | INR | 8,100.05 | 8,429 | 8,040 | 8,052.8 | 8,052.8 | +70.15 (+0.88%) | 813 |
21 Mar 2024 | INR | 7,985 | 8,150 | 7,941 | 7,982.65 | 7,982.65 | +43.7 (+0.55%) | 486 |
20 Mar 2024 | INR | 8,235.95 | 8,269.3 | 7,919 | 7,938.95 | 7,938.95 | -262.4 (-3.20%) | 855 |
19 Mar 2024 | INR | 8,368.75 | 8,438.15 | 8,173.5 | 8,201.35 | 8,201.35 | -190.45 (-2.27%) | 604 |
18 Mar 2024 | INR | 8,360.5 | 8,417.55 | 8,144.6 | 8,391.8 | 8,391.8 | +80.8 (+0.97%) | 750 |
15 Mar 2024 | INR | 8,446 | 8,609.5 | 8,152.65 | 8,311 | 8,311 | -127.8 (-1.51%) | 2,227 |
14 Mar 2024 | INR | 8,641.4 | 8,641.4 | 8,249.95 | 8,438.8 | 8,438.8 | -33.15 (-0.39%) | 1,405 |
13 Mar 2024 | INR | 8,692.85 | 8,692.85 | 8,228.1 | 8,471.95 | 8,471.95 | -126.2 (-1.47%) | 1,532 |
12 Mar 2024 | INR | 8,949 | 9,071.6 | 8,430.15 | 8,598.15 | 8,598.15 | -209.95 (-2.38%) | 1,162 |
11 Mar 2024 | INR | 9,399.95 | 9,399.95 | 8,555.1 | 8,808.1 | 8,808.1 | -128.5 (-1.44%) | 2,333 |
7 Mar 2024 | INR | 8,980.4 | 9,071.75 | 8,875 | 8,936.6 | 8,936.6 | +16.3 (+0.18%) | 879 |
6 Mar 2024 | INR | 9,038 | 9,074.95 | 8,792.5 | 8,920.3 | 8,920.3 | -103.6 (-1.15%) | 1,013 |
5 Mar 2024 | INR | 9,279.45 | 9,391.65 | 8,973.15 | 9,023.9 | 9,023.9 | -180.45 (-1.96%) | 1,437 |
4 Mar 2024 | INR | 9,300.05 | 9,550 | 9,185.6 | 9,204.35 | 9,204.35 | -34.85 (-0.38%) | 1,010 |
1 Mar 2024 | INR | 9,160 | 9,501 | 9,121.35 | 9,239.2 | 9,239.2 | +174.55 (+1.93%) | 811 |
29 Feb 2024 | INR | 9,100 | 9,105.85 | 9,001.65 | 9,064.65 | 9,064.65 | +37.05 (+0.41%) | 280 |
28 Feb 2024 | INR | 9,316.45 | 9,382.1 | 8,971.25 | 9,027.6 | 9,027.6 | -288.85 (-3.10%) | 549 |
27 Feb 2024 | INR | 9,439.5 | 9,528.85 | 9,253.6 | 9,316.45 | 9,316.45 | -106.7 (-1.13%) | 575 |